Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnb Financial Corp (NQ: CCNE )

20.53 +0.08 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.796 9.766 9.766 9.766 11,788 -0.10(-1.05%)
Dec 30, 2009 9.888 10.08 9.650 9.870 20,715 -0.06(-0.62%)
Dec 29, 2009 9.949 9.949 9.564 9.931 4,122 -0.02(-0.18%)
Dec 28, 2009 9.778 9.961 9.772 9.949 8,949 +0.18(+1.88%)
Dec 24, 2009 9.766 10.02 9.766 9.766 1,974 +0.03(+0.31%)
Dec 23, 2009 9.766 9.894 9.338 9.735 9,714 +0.02(+0.19%)
Dec 22, 2009 9.980 9.980 9.717 9.717 15,757 -0.30(-2.99%)
Dec 21, 2009 9.851 10.07 9.381 10.02 21,840 +0.16(+1.61%)
Dec 18, 2009 9.387 9.888 9.176 9.857 100,678 +0.60(+6.53%)
Dec 17, 2009 9.412 9.876 9.198 9.253 8,633 -0.19(-2.01%)
Dec 16, 2009 9.363 9.567 9.277 9.442 18,824 +0.14(+1.51%)
Dec 15, 2009 9.644 9.784 9.277 9.302 27,900 -0.22(-2.31%)
Dec 14, 2009 9.277 9.619 9.277 9.522 21,506 +0.31(+3.31%)
Dec 11, 2009 9.467 9.528 9.216 9.216 23,081 -0.19(-2.01%)
Dec 10, 2009 10.15 10.15 9.399 9.406 27,318 -0.72(-7.12%)
Dec 09, 2009 9.925 10.28 9.867 10.13 45,310 +0.23(+2.35%)
Dec 08, 2009 10.01 10.17 9.763 9.894 9,799 -0.16(-1.64%)
Dec 07, 2009 9.741 10.22 9.741 10.06 17,833 +0.34(+3.45%)
Dec 04, 2009 9.577 9.943 9.485 9.723 15,592 +0.34(+3.65%)
Dec 03, 2009 9.815 9.943 9.320 9.381 9,747 -0.38(-3.94%)
Dec 02, 2009 9.577 10.33 9.577 9.766 16,540 -0.18(-1.84%)
Dec 01, 2009 9.974 10.26 9.589 9.949 22,731 +0.05(+0.49%)
Nov 30, 2009 10.10 10.52 9.900 9.900 20,767 -0.16(-1.58%)
Nov 27, 2009 10.25 10.61 9.796 10.06 13,229 -0.34(-3.23%)
Nov 25, 2009 10.63 10.63 9.955 10.39 6,816 -0.26(-2.41%)
Nov 24, 2009 10.52 10.67 10.35 10.65 12,316 +0.08(+0.75%)
Nov 23, 2009 10.13 10.60 10.13 10.57 8,668 +0.53(+5.29%)
Nov 20, 2009 9.961 10.29 9.399 10.04 13,250 +0.10(+0.98%)
Nov 19, 2009 10.11 10.52 9.912 9.943 11,492 -0.23(-2.22%)
Nov 18, 2009 9.803 10.41 9.454 10.17 14,642 +0.34(+3.48%)
Nov 17, 2009 9.589 9.827 9.589 9.827 8,920 +0.20(+2.03%)
Nov 16, 2009 9.491 9.717 9.320 9.631 18,246 +0.19(+2.01%)
Nov 13, 2009 9.186 9.833 9.161 9.442 14,192 +0.26(+2.79%)
Nov 12, 2009 9.161 9.564 9.100 9.186 15,810 -0.24(-2.53%)
Nov 11, 2009 9.363 9.772 9.344 9.424 15,322 +0.14(+1.51%)
Nov 10, 2009 9.583 9.827 9.106 9.283 22,226 -0.34(-3.55%)
Nov 09, 2009 9.430 9.656 9.430 9.625 14,220 +0.24(+2.60%)
Nov 06, 2009 9.033 9.399 9.015 9.381 16,700 +0.20(+2.13%)
Nov 05, 2009 9.076 9.216 9.021 9.186 16,677 +0.17(+1.90%)
Nov 04, 2009 9.522 9.595 8.862 9.015 34,459 -0.50(-5.26%)
Nov 03, 2009 10.14 10.14 9.167 9.515 51,450 -0.42(-4.24%)
Nov 02, 2009 9.674 10.27 9.674 9.937 15,471 +0.27(+2.84%)
Oct 30, 2009 10.56 10.85 9.638 9.662 42,950 -0.97(-9.13%)
Oct 29, 2009 9.839 10.76 9.735 10.63 28,237 +0.86(+8.81%)
Oct 28, 2009 9.778 9.912 9.711 9.772 10,919 -0.14(-1.42%)
Oct 27, 2009 10.08 10.11 9.894 9.912 9,097 -0.20(-1.93%)
Oct 26, 2009 10.25 10.61 9.786 10.11 25,552 -0.13(-1.25%)
Oct 23, 2009 10.80 10.92 10.09 10.24 17,442 -0.46(-4.34%)
Oct 22, 2009 10.98 10.98 10.54 10.70 13,201 -0.29(-2.67%)
Oct 21, 2009 11.11 11.41 10.93 10.99 15,499 -0.01(-0.11%)
Oct 20, 2009 11.04 11.45 11.01 11.01 9,229 -0.13(-1.21%)
Oct 19, 2009 10.92 11.23 10.80 11.14 5,848 +0.26(+2.41%)
Oct 16, 2009 10.94 10.99 10.67 10.88 17,544 -0.12(-1.06%)
Oct 15, 2009 10.33 10.99 10.33 10.99 146,191 +0.26(+2.39%)
Oct 14, 2009 10.66 10.74 10.57 10.74 4,428 +0.10(+0.92%)
Oct 13, 2009 10.57 10.75 10.57 10.64 7,408 +0.12(+1.16%)
Oct 12, 2009 10.92 10.92 10.42 10.52 32,858 -0.46(-4.23%)
Oct 09, 2009 10.66 10.99 10.66 10.98 7,985 +0.35(+3.33%)
Oct 08, 2009 10.60 10.82 10.58 10.63 11,760 +0.02(+0.17%)
Oct 07, 2009 9.827 10.73 9.827 10.61 45,599 -0.14(-1.31%)
Oct 06, 2009 10.53 10.77 10.09 10.75 10,898 +0.35(+3.41%)
Oct 05, 2009 10.52 10.52 10.22 10.39 11,708 -0.09(-0.82%)
Oct 02, 2009 10.47 10.69 10.45 10.48 17,183 -0.01(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.